U.S. Markets open in 2 hrs 32 mins

Black Diamond Group Limited (BDI.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.45-0.06 (-1.71%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 25, 20173.513.533.453.453.45369,700
May 24, 20173.593.653.493.513.51138,100
May 23, 20173.613.653.503.573.57227,700
May 19, 20173.543.653.503.563.56148,100
May 18, 20173.553.553.413.503.50197,900
May 17, 20173.583.583.473.523.52276,900
May 16, 20173.563.623.483.573.57265,600
May 15, 20173.483.563.483.553.55250,500
May 12, 20173.463.503.403.423.42116,400
May 11, 20173.593.623.463.473.47230,700
May 10, 20173.513.643.513.603.60386,300
May 09, 20173.623.653.533.583.58101,300
May 08, 20173.673.683.573.583.58122,300
May 05, 20173.643.673.563.623.62165,900
May 04, 20173.753.763.513.533.53342,700
May 03, 20173.763.803.713.783.78106,100
May 02, 20173.773.783.673.763.76194,400
May 01, 20173.883.883.693.773.77185,500
Apr 28, 20173.743.893.673.873.87223,300
Apr 27, 20173.593.723.593.703.70103,200
Apr 26, 20173.793.833.593.623.62145,000
Apr 26, 20170.025 Dividend
Apr 25, 20173.833.843.753.783.78182,700
Apr 24, 20173.773.843.713.813.81109,000
Apr 21, 20173.803.803.653.743.74206,100
Apr 20, 20173.803.883.753.783.78245,700
Apr 19, 20173.933.953.763.783.78249,700
Apr 18, 20174.144.143.883.903.90276,000
Apr 17, 20174.154.194.104.144.14211,200
Apr 13, 20174.164.224.134.174.17214,300
Apr 12, 20174.174.174.054.154.15338,900
Apr 11, 20174.124.194.084.144.14374,300
Apr 10, 20174.054.184.054.074.07268,300
Apr 07, 20174.084.104.014.034.03195,200
Apr 06, 20173.934.093.904.074.07284,300
Apr 05, 20173.853.933.803.903.90284,400
Apr 04, 20173.903.903.753.793.79180,000
Apr 03, 20173.883.943.753.893.89420,600
Mar 31, 20173.953.953.823.873.87125,400
Mar 30, 20173.903.973.883.923.92226,800
Mar 29, 20173.853.953.803.863.86391,500
Mar 29, 20170.025 Dividend
Mar 28, 20173.683.883.683.873.87521,700
Mar 27, 20173.503.743.403.633.63195,000
Mar 24, 20173.483.583.363.543.54172,600
Mar 23, 20173.323.563.323.493.49241,500
Mar 22, 20173.403.443.313.343.34557,800
Mar 21, 20173.603.643.403.433.43335,500
Mar 20, 20173.623.653.573.593.5955,100
Mar 17, 20173.603.683.603.623.62117,200
Mar 16, 20173.643.723.603.613.61175,800
Mar 15, 20173.643.653.563.633.63169,300
Mar 14, 20173.903.903.563.593.59585,600
Mar 13, 20173.843.913.803.903.90135,700
Mar 10, 20173.833.843.803.823.82102,700
Mar 09, 20173.813.843.723.793.79303,000
Mar 08, 20173.853.993.783.803.80315,900
Mar 07, 20173.954.003.843.853.85790,800
Mar 06, 20174.104.103.964.104.10259,300
Mar 03, 20173.974.103.944.104.10160,400
Mar 02, 20174.104.103.923.953.95357,900
Mar 01, 20174.064.184.054.104.10562,800
Feb 28, 20174.304.303.914.004.002,726,900
Feb 27, 20174.864.914.534.544.54358,500
Feb 24, 20175.005.004.834.864.86142,300
Feb 24, 20170.025 Dividend
Feb 23, 20175.175.195.015.015.01129,600
Feb 22, 20175.215.225.105.125.12106,800
Feb 21, 20175.105.255.105.225.22144,600
Feb 17, 20175.085.105.005.065.0699,300
Feb 16, 20175.055.155.025.125.12127,100
Feb 15, 20175.195.225.055.065.06124,700
Feb 14, 20175.215.255.165.205.20132,600
Feb 13, 20175.265.315.095.185.18246,100
Feb 10, 20175.045.305.045.265.26308,500
Feb 09, 20174.805.004.804.994.991,504,000
Feb 08, 20174.764.894.624.794.79477,000
Feb 07, 20175.205.244.824.884.88713,100
Feb 06, 20175.495.515.215.225.22302,500
Feb 03, 20175.285.555.285.515.51257,600
Feb 02, 20175.205.335.175.285.28411,900
Feb 01, 20175.415.415.235.255.25184,500
Jan 31, 20175.305.485.175.395.39220,500
Jan 30, 20175.525.525.265.305.30158,900
Jan 27, 20175.675.675.495.555.55253,400
Jan 27, 20170.025 Dividend
Jan 26, 20175.645.885.525.595.59362,200
Jan 25, 20175.435.635.405.615.61332,000
Jan 24, 20175.215.405.205.355.35386,600
Jan 23, 20175.195.245.105.195.19185,300
Jan 20, 20174.925.184.915.175.17338,000
Jan 19, 20174.784.934.684.914.91158,400
Jan 18, 20174.954.964.704.754.75222,800
Jan 17, 20175.115.194.934.964.96277,700
Jan 16, 20174.975.144.905.025.02302,800
Jan 13, 20174.894.994.754.944.94271,800
Jan 12, 20174.544.914.494.894.89280,400
Jan 11, 20174.384.544.374.524.52217,400
Jan 10, 20174.394.434.354.364.36114,000
Jan 09, 20174.454.454.324.374.37115,700
*Close price adjusted for dividends and splits.
Loading more data...